Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TTP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 33.735 | 0.05 | 0.16% | 33.7089 | 33.81 | 33.5353 | 1,930 |
| May 13 2024 | 33.68 | 0.07 | 0.20% | 33.80 | 33.96 | 33.68 | 4,493 |
| May 10 2024 | 33.6126 | -0.05 | -0.14% | 33.76 | 34.0655 | 33.37 | 6,014 |
| May 09 2024 | 33.66 | 0.13 | 0.39% | 33.39 | 33.78 | 33.07 | 7,594 |
| May 08 2024 | 33.53 | 0.16 | 0.48% | 33.10 | 33.53 | 33.10 | 4,941 |
| May 07 2024 | 33.37 | 0.36 | 1.09% | 33.18 | 33.38 | 32.8277 | 11,004 |
| May 06 2024 | 33.01 | 0.40 | 1.21% | 32.57 | 33.01 | 32.57 | 12,901 |
| May 03 2024 | 32.6144 | 0.21 | 0.66% | 32.66 | 32.71 | 32.28 | 2,967 |
| May 02 2024 | 32.40 | 0.69 | 2.18% | 31.71 | 32.43 | 31.71 | 5,559 |
| May 01 2024 | 31.71 | -0.32 | -0.98% | 31.96 | 31.96 | 31.50 | 5,306 |
| Apr 30 2024 | 32.025 | -0.40 | -1.25% | 32.20 | 32.28 | 31.47 | 2,933 |
| Apr 29 2024 | 32.4299 | 0.15 | 0.46% | 32.19 | 32.4299 | 32.19 | 4,695 |
| Apr 26 2024 | 32.28 | -0.27 | -0.83% | 32.79 | 32.79 | 32.17 | 4,411 |
| Apr 25 2024 | 32.55 | 0.27 | 0.84% | 32.47 | 32.59 | 32.24 | 2,481 |
| Apr 24 2024 | 32.28 | 0.03 | 0.09% | 32.11 | 32.28 | 32.11 | 1,239 |
| Apr 23 2024 | 32.25 | 0.23 | 0.72% | 32.21 | 32.31 | 31.9636 | 5,353 |
| Apr 22 2024 | 32.018 | 0.42 | 1.32% | 31.66 | 32.10 | 31.50 | 4,006 |
| Apr 19 2024 | 31.60 | 1.01 | 3.30% | 30.60 | 31.69 | 30.60 | 8,396 |
| Apr 18 2024 | 30.59 | 0.14 | 0.46% | 30.37 | 30.8819 | 30.37 | 4,158 |
| Apr 17 2024 | 30.45 | 0.14 | 0.46% | 30.25 | 30.57 | 30.16 | 6,741 |
| Apr 16 2024 | 30.31 | -0.02 | -0.07% | 30.22 | 30.31 | 29.975 | 5,864 |
| Apr 15 2024 | 30.33 | -0.50 | -1.62% | 30.87 | 31.00 | 30.32 | 6,841 |
| Apr 12 2024 | 30.83 | -0.34 | -1.09% | 31.34 | 31.34 | 30.82 | 11,040 |
| Apr 11 2024 | 31.17 | 0.08 | 0.26% | 31.27 | 31.27 | 30.80 | 8,134 |
| Apr 10 2024 | 31.09 | -0.46 | -1.46% | 31.33 | 31.35 | 31.01 | 16,173 |
| Apr 09 2024 | 31.55 | -0.02 | -0.06% | 31.5281 | 31.59 | 31.48 | 3,102 |
| Apr 08 2024 | 31.57 | 0.12 | 0.39% | 31.41 | 31.635 | 31.41 | 4,920 |
| Apr 05 2024 | 31.4485 | 0.20 | 0.64% | 31.35 | 31.8158 | 31.35 | 2,952 |
| Apr 04 2024 | 31.25 | -0.45 | -1.42% | 31.71 | 31.90 | 31.25 | 2,965 |
| Apr 03 2024 | 31.70 | 0.27 | 0.86% | 31.60 | 31.85 | 31.60 | 6,184 |
| Apr 02 2024 | 31.43 | -0.09 | -0.29% | 31.36 | 31.53 | 31.03 | 10,448 |
| Apr 01 2024 | 31.52 | -0.10 | -0.32% | 31.51 | 31.60 | 31.45 | 6,864 |
| Mar 28 2024 | 31.6201 | 0.53 | 1.71% | 31.18 | 31.66 | 31.18 | 6,345 |
| Mar 27 2024 | 31.09 | 0.05 | 0.18% | 31.10 | 31.145 | 31.00 | 3,367 |
| Mar 26 2024 | 31.035 | 0.00 | 0.02% | 31.00 | 31.1188 | 31.00 | 5,990 |
| Mar 25 2024 | 31.03 | 0.03 | 0.10% | 30.93 | 31.22 | 30.93 | 1,137 |
| Mar 22 2024 | 31.00 | 0.04 | 0.13% | 30.92 | 31.0099 | 30.92 | 2,499 |
| Mar 21 2024 | 30.96 | 0.12 | 0.39% | 30.90 | 30.99 | 30.8887 | 3,026 |
| Mar 20 2024 | 30.84 | 0.30 | 0.98% | 30.62 | 30.85 | 30.6148 | 5,491 |
| Mar 19 2024 | 30.54 | 0.07 | 0.23% | 30.36 | 30.62 | 30.36 | 23,587 |
| Mar 18 2024 | 30.47 | 0.22 | 0.73% | 30.20 | 30.55 | 30.20 | 5,159 |
| Mar 15 2024 | 30.25 | -0.07 | -0.23% | 30.25 | 30.5551 | 30.25 | 22,014 |
| Mar 14 2024 | 30.32 | -0.43 | -1.40% | 30.74 | 30.74 | 30.29 | 4,697 |
| Mar 13 2024 | 30.75 | 0.12 | 0.39% | 30.77 | 30.85 | 30.61 | 10,735 |
| Mar 12 2024 | 30.63 | 0.21 | 0.69% | 30.45 | 30.63 | 30.39 | 3,766 |
| Mar 11 2024 | 30.42 | 0.20 | 0.68% | 30.10 | 30.44 | 30.10 | 2,959 |
| Mar 08 2024 | 30.2159 | -0.08 | -0.28% | 30.25 | 30.32 | 30.1916 | 4,768 |
| Mar 07 2024 | 30.30 | 0.17 | 0.56% | 30.20 | 30.35 | 30.1989 | 5,908 |
| Mar 06 2024 | 30.13 | 0.30 | 1.01% | 30.15 | 30.20 | 30.04 | 5,171 |
| Mar 05 2024 | 29.83 | 0.14 | 0.47% | 29.54 | 30.11 | 29.54 | 6,606 |
| Mar 04 2024 | 29.69 | -0.07 | -0.24% | 29.88 | 29.88 | 29.61 | 8,104 |
| Mar 01 2024 | 29.76 | 0.53 | 1.81% | 29.35 | 29.87 | 29.35 | 7,263 |
| Feb 29 2024 | 29.23 | 0.18 | 0.62% | 29.29 | 29.5613 | 29.21 | 12,623 |
| Feb 28 2024 | 29.05 | -0.06 | -0.19% | 29.2579 | 29.2579 | 28.97 | 6,571 |
| Feb 27 2024 | 29.1065 | 0.09 | 0.30% | 29.05 | 29.28 | 29.05 | 7,712 |
| Feb 26 2024 | 29.02 | -0.26 | -0.89% | 29.19 | 29.2599 | 28.99 | 13,270 |
| Feb 23 2024 | 29.28 | -0.11 | -0.37% | 29.29 | 29.3408 | 29.1601 | 6,317 |
| Feb 22 2024 | 29.39 | 0.08 | 0.27% | 29.30 | 29.407 | 29.27 | 4,465 |
| Feb 21 2024 | 29.31 | -0.14 | -0.48% | 29.10 | 29.4185 | 29.10 | 10,537 |
| Feb 20 2024 | 29.45 | -0.02 | -0.07% | 29.59 | 29.64 | 29.44 | 3,734 |
| Feb 16 2024 | 29.47 | 0.14 | 0.48% | 29.33 | 29.65 | 29.29 | 16,092 |
| Feb 15 2024 | 29.3306 | 0.67 | 2.34% | 28.59 | 29.4114 | 28.59 | 13,491 |
